Friedman Industries Inc【FRD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-2.72	-7.46637386769	36.43	37.97	33.645	95714	36.26024931	CS
4	10.01	42.2362869198	23.7	37.97	22.75	76079	32.57226205	CS
12	16.7	98.177542622	17.01	37.97	17.01	43983	27.34318816	CS
26	12.92	62.1452621453	20.79	37.97	16.55	32784	24.08305885	CS
52	17.28	105.173463177	16.43	37.97	14.51	30839	21.5231731	CS
156	19.81	142.517985612	13.9	37.97	13.9	28784	20.9563907	CS
260	19.81	142.517985612	13.9	37.97	13.9	28784	20.9563907	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	33.71	-0.03	-0.09	33.87	34.6209	32.689999	55237
1782340500	33.74	-1.54	-4.37	35.28	35.99	33.699	52660
1782254100	35.28	-1.87	-5.03	37	37.97	34.895	109566
1782167700	37.15	-0.27	-0.72	37.01	37.31	36.03	58361
1781822100	37.42	1.35	3.74	36.43	37.865	33.79	162269
1781735700	36.07	1.21	3.47	34.77	37	34.15	89427
1781649300	34.86	-0.01	-0.03	34.69	36.15	33.42	128445
1781562900	34.87	0.15	0.43	35	35.48	33.75	137681
1781303700	34.72	8.34	31.61	31.2	36.2599	31.1625	325775
1781217300	26.38	0.83	3.25	26.1	26.495	25.14	43969
1781130900	25.55	0.31	1.23	25.24	26	25.12	62004
1781044500	25.24	0.58	2.35	24.68	25.615	24.42	26038
1780958100	24.66	0.26	1.07	24.63	25	24.3	41102
1780698900	24.4	0.03	0.12	24.05	24.63	24.05	20594
1780612500	24.37	0.48	2.01	23.84	24.63	23.69	19754
1780526100	23.89	-0.49	-2.01	24.13	24.36	23.535	25962
1780439700	24.38	0.61	2.57	23.47	24.465	23.2	17748
1780353300	23.77	0.39	1.67	23.38	23.81	22.75	26074
1780094100	23.38	-0.31	-1.31	23.52	24.685	23.31	29314
1780007700	23.69	-0.04	-0.17	23.7	24.18	23.3101	68759
1779921300	23.73	0.83	3.62	22.91	23.95	22.91	40204
1779834900	22.9	2.22	10.74	20.88	22.98	20.88	46253
1779489300	20.68	0.15	0.73	20.6	21.3	20.565	14808
1779402900	20.53	-0.27	-1.30	20.63	20.87	20.295	15915
1779316500	20.8	0.07	0.34	20.64	20.8515	20.195	15770
1779230100	20.73	0.3	1.47	20.45	20.97	20.45	15066
1779143700	20.43	-0.17	-0.83	20.67	20.88	20.13	25939
1778884500	20.6	-0.3	-1.44	20.7	20.7605	20.17	29972
1778798100	20.9	-0.89	-4.08	21.64	21.97	20.835	12989
1778711700	21.79	0.28	1.30	21.52	22.515	20.49	57776
1778625300	21.51	0.08	0.37	21.43	21.89	20.12	106780
1778538900	21.43	-0.22	-1.02	21.62	21.775	21.32	14989
1778279700	21.65	0.62	2.95	20.92	21.75	20.9	16843
1778193300	21.03	-0.01	-0.05	20.91	21.47	19.7001	29200
1778106900	21.04	0.15	0.72	20.89	21.315	20.1	18165
1778020500	20.89	0.43	2.10	20.72	21.42	20.33	22281
1777934100	20.46	-0.11	-0.53	20.3	20.99	19.905	29064
1777674900	20.57	-0.02	-0.10	20.38	20.63	20.125	8871
1777588500	20.59	0.69	3.47	19.87	20.59	19.58	15449
1777502100	19.9	-0.45	-2.21	20.17	20.25	19.39	26861
1777415700	20.35	0.63	3.19	19.9	20.5	19.6	24836
1777329300	19.72	-0.8	-3.90	20.45	20.45	19.72	20461
1777070100	20.52	0.82	4.14	19.7	20.56	19.345	40575
1776983700	19.705	0.38	1.99	19.29	20.15	19.29	18370
1776897300	19.32	0.46	2.44	18.75	19.63	18.75	64200
1776810900	18.86	-0.69	-3.53	19.5	19.5	18.77	15536
1776724500	19.55	0.17	0.88	19.38	19.8	19.23	12832
1776465300	19.38	0.45	2.38	19.1	19.7699	18.85	28416
1776378900	18.93	-0.18	-0.94	18.95	19.07	18.78	34053
1776292500	19.11	0.45	2.41	18.69	19.25	18.5	41090
1776206100	18.66	-0.18	-0.96	18.88	19.1273	18.45	19526
1776119700	18.84	0.54	2.95	18.02	18.87	18.005	33247
1775860500	18.3	0.2	1.10	17.94	18.53	17.75	11189
1775774100	18.1	0.08	0.44	18	18.23	17.49	40790
1775687700	18.02	0.72	4.16	17.75	18.17	17.7	17725
1775601300	17.3	-0.1	-0.57	17.21	17.505	17.21	20654
1775514900	17.4	0.15	0.87	17.16	17.99	17.16	19662
1775169300	17.25	-0.06	-0.35	17.01	17.775	17.01	34709
1775082900	17.31	-0.41	-2.31	17.98	18.21	16.915	25082
1774996500	17.72	-0.07	-0.39	18.02	18.12	17.31	21584
1774910100	17.79	-0.04	-0.22	18.01	18.27	17.54	20650
1774650900	17.83	-0.18	-1.00	17.88	18	17.27	22190
1774564500	18.01	0.02	0.11	18.135	18.195	17.65	18347